股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯
| 日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 成交量 | 成交额 | 涨跌额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|
| 2009-11-26 | 15.34 | 15.34 | 13.30 | 13.57 | 155536 | 2224658 | -1.71 | -11.19% |
| 2009-11-19 | 15.10 | 15.48 | 14.51 | 15.28 | 94925 | 1423622 | 0.59 | 4.02% |
| 2009-11-13 | 13.42 | 14.75 | 13.15 | 14.69 | 91730 | 1288113 | 1.27 | 9.46% |
| 2009-11-06 | 12.16 | 13.79 | 12.06 | 13.42 | 130137 | 1719417 | 1.00 | 8.05% |
| 2009-10-30 | 12.80 | 13.17 | 12.25 | 12.42 | 112949 | 1427254 | -0.45 | -3.50% |
| 2009-10-23 | 12.37 | 13.05 | 11.97 | 12.87 | 172610 | 2149234 | 0.57 | 4.63% |
| 2009-10-16 | 11.47 | 12.45 | 0.00 | 12.30 | 120364 | 1430698 | 0.90 | 7.89% |
| 2009-10-09 | 10.88 | 11.40 | 10.72 | 11.40 | 23515 | 264093 | 0.67 | 6.24% |
| 2009-09-30 | 11.22 | 11.27 | 10.09 | 10.73 | 72821 | 786319 | -0.54 | -4.79% |
| 2009-09-25 | 11.66 | 12.95 | 11.00 | 11.27 | 172931 | 2092337 | -0.73 | -6.08% |
| 2009-09-18 | 12.13 | 12.70 | 11.59 | 12.00 | 282098 | 3425280 | 0.10 | 0.84% |
| 2009-09-11 | 10.18 | 12.10 | 10.11 | 11.90 | 295179 | 3267312 | 1.74 | 17.13% |
| 2009-09-04 | 10.40 | 10.80 | 9.18 | 10.16 | 274449 | 2716625 | -0.83 | -7.55% |
| 2009-08-28 | 9.79 | 11.77 | 9.79 | 10.99 | 625251 | 6730453 | 1.30 | 13.42% |
| 2009-08-21 | 9.26 | 10.18 | 7.94 | 9.69 | 669067 | 6183811 | 0.20 | 2.11% |
| 2009-08-14 | 9.30 | 9.86 | 8.90 | 9.49 | 249366 | 2356800 | 0.27 | 2.93% |
| 2009-08-07 | 8.55 | 9.45 | 8.52 | 9.22 | 224812 | 2031963 | 0.72 | 8.47% |
| 2009-07-31 | 8.37 | 8.74 | 7.82 | 8.50 | 167510 | 1403644 | 0.15 | 1.80% |
| 2009-07-24 | 8.56 | 9.25 | 8.21 | 8.35 | 303788 | 2653474 | -0.25 | -2.91% |
| 2009-07-17 | 8.12 | 8.84 | 7.94 | 8.60 | 297044 | 2474134 | 0.49 | 6.04% |
| 2009-07-10 | 7.46 | 8.26 | 7.22 | 8.11 | 237145 | 1853533 | 0.65 | 8.71% |
| 2009-07-03 | 10.25 | 10.33 | 7.35 | 7.46 | 121410 | 965859 | -2.80 | -27.29% |
| 2009-06-26 | 10.20 | 10.78 | 10.10 | 10.26 | 137209 | 1426052 | 0.10 | 0.98% |
| 2009-06-19 | 10.25 | 10.39 | 10.00 | 10.16 | 111368 | 1132954 | -0.30 | -2.87% |
| 2009-06-11 | 10.60 | 11.49 | 10.41 | 10.46 | 181923 | 1989497 | 0.00 | 0.00% |
| 2009-06-05 | 10.76 | 11.00 | 10.30 | 10.46 | 190600 | 2030857 | -0.25 | -2.33% |
| 2009-05-27 | 9.45 | 10.90 | 9.30 | 10.71 | 183731 | 1875928 | 1.00 | 10.30% |
| 2009-05-22 | 9.50 | 9.85 | 9.21 | 9.71 | 132959 | 1278401 | 0.10 | 1.04% |
| 2009-05-14 | 10.03 | 10.08 | 8.80 | 9.61 | 132611 | 1241941 | -0.20 | -2.04% |
| 2009-05-08 | 9.34 | 10.18 | 9.30 | 9.81 | 158789 | 1541361 | 0.50 | 5.37% |
| 2009-04-30 | 9.68 | 9.68 | 8.69 | 9.31 | 109250 | 997851 | -0.15 | -1.59% |
| 2009-04-24 | 9.61 | 10.46 | 8.83 | 9.46 | 195528 | 1904745 | -0.29 | -2.97% |
| 2009-04-17 | 8.69 | 11.18 | 8.69 | 9.75 | 444084 | 4399036 | 1.25 | 14.71% |
| 2009-04-10 | 8.17 | 8.65 | 7.88 | 8.50 | 175314 | 1461621 | 0.34 | 4.17% |
| 2009-04-03 | 8.01 | 8.54 | 8.00 | 8.16 | 306280 | 2544842 | 0.16 | 2.00% |
| 2009-03-27 | 7.80 | 8.12 | 7.50 | 8.00 | 185366 | 1454897 | 0.23 | 2.96% |
| 2009-03-20 | 7.20 | 7.99 | 7.11 | 7.77 | 149544 | 1156296 | 0.53 | 7.32% |
| 2009-03-13 | 7.30 | 7.78 | 7.08 | 7.24 | 118056 | 879543 | -0.04 | -0.55% |
| 2009-03-06 | 6.55 | 7.36 | 6.50 | 7.28 | 96840 | 682255 | 0.61 | 9.14% |
| 2009-02-27 | 7.88 | 8.45 | 6.67 | 6.67 | 200513 | 1558170 | -1.32 | -16.52% |
| 2009-02-20 | 8.49 | 8.56 | 7.40 | 7.99 | 193368 | 1524427 | -0.34 | -4.08% |
| 2009-02-13 | 7.69 | 8.41 | 7.55 | 8.33 | 243261 | 1924200 | 0.74 | 9.75% |
| 2009-02-06 | 6.92 | 7.60 | 6.90 | 7.59 | 227087 | 1654521 | 0.69 | 10.00% |
| 2009-01-23 | 6.70 | 6.98 | 6.45 | 6.90 | 99271 | 670567 | 0.29 | 4.39% |
| 2009-01-16 | 6.53 | 6.91 | 6.31 | 6.61 | 146241 | 977241 | 0.11 | 1.69% |
| 2009-01-09 | 5.95 | 6.55 | 5.95 | 6.50 | 104309 | 655679 | 0.28 | 4.50% |
| 2008-12-26 | 6.85 | 7.24 | 6.00 | 6.22 | 142063 | 942125 | -0.61 | -8.93% |
| 2008-12-19 | 6.19 | 7.12 | 5.98 | 6.83 | 126342 | 827774 | 0.72 | 11.78% |
| 2008-12-12 | 6.52 | 7.14 | 6.00 | 6.11 | 180474 | 1208980 | -0.25 | -3.93% |
| 2008-12-05 | 5.02 | 6.41 | 5.02 | 6.36 | 196878 | 1179539 | 1.29 | 25.44% |
| 2008-11-28 | 6.12 | 6.13 | 5.05 | 5.07 | 123412 | 677404 | -1.08 | -17.56% |
| 2008-11-21 | 6.40 | 6.84 | 5.60 | 6.15 | 162672 | 1011933 | -0.15 | -2.38% |
| 2008-11-14 | 5.38 | 6.35 | 5.31 | 6.30 | 209554 | 1219057 | 1.03 | 19.55% |
| 2008-11-07 | 5.09 | 5.68 | 5.00 | 5.27 | 245158 | 1295973 | -0.09 | -1.68% |
| 2008-10-31 | 4.46 | 5.45 | 4.06 | 5.36 | 147161 | 756553 | 0.80 | 17.54% |
| 2008-10-24 | 4.30 | 4.82 | 4.30 | 4.56 | 13895 | 64405 | 0.15 | 3.40% |
| 2008-10-17 | 4.61 | 5.40 | 4.30 | 4.41 | 33270 | 164093 | -0.34 | -7.16% |
| 2008-10-10 | 5.41 | 5.41 | 4.60 | 4.75 | 11879 | 59354 | -0.75 | -13.64% |
| 2008-09-25 | 5.75 | 6.01 | 5.10 | 5.50 | 26670 | 147619 | 0.00 | 0.00% |
| 2008-09-19 | 5.48 | 5.55 | 4.80 | 5.50 | 13018 | 69148 | 0.08 | 1.48% |
| 2008-09-12 | 5.98 | 5.98 | 5.35 | 5.42 | 13313 | 74247 | -0.55 | -9.21% |
| 2008-09-05 | 6.45 | 6.85 | 5.97 | 5.97 | 21316 | 138940 | -0.56 | -8.58% |
| 2008-08-29 | 6.89 | 7.20 | 6.20 | 6.53 | 9200 | 60588 | -0.39 | -5.64% |
| 2008-08-22 | 7.39 | 7.43 | 6.40 | 6.92 | 12180 | 84928 | -0.38 | -5.21% |
| 2008-08-15 | 8.67 | 8.67 | 6.98 | 7.30 | 14360 | 106903 | -1.16 | -13.71% |
| 2008-08-08 | 9.75 | 9.90 | 8.46 | 8.46 | 12055 | 111703 | -1.29 | -13.23% |
| 2008-08-01 | 10.60 | 10.60 | 9.30 | 9.75 | 25941 | 262872 | -0.85 | -8.02% |
| 2008-07-25 | 9.40 | 11.00 | 9.28 | 10.60 | 42473 | 439204 | 1.28 | 13.73% |
| 2008-07-18 | 10.70 | 10.70 | 8.89 | 9.32 | 20225 | 193061 | -1.15 | -10.98% |
| 2008-07-11 | 9.57 | 10.92 | 9.40 | 10.47 | 53668 | 563337 | 0.90 | 9.40% |
| 2008-07-04 | 10.55 | 10.69 | 8.99 | 9.57 | 30852 | 302427 | -0.92 | -8.77% |
| 2008-06-27 | 9.06 | 11.50 | 8.79 | 10.49 | 50528 | 533447 | 1.27 | 13.77% |
| 2008-06-20 | 12.73 | 13.76 | 9.19 | 9.22 | 15765 | 178210 | -3.51 | -27.57% |
| 2008-06-13 | 15.00 | 15.00 | 12.55 | 12.73 | 12456 | 172116 | -2.70 | -17.50% |
| 2008-06-06 | 14.42 | 15.98 | 14.15 | 15.43 | 22305 | 339161 | 1.13 | 7.90% |
| 2008-05-30 | 14.44 | 14.85 | 13.88 | 14.30 | 6184 | 88438 | -0.14 | -0.97% |
| 2008-05-23 | 15.69 | 15.78 | 13.88 | 14.44 | 9663 | 141769 | -1.25 | -7.97% |
| 2008-05-16 | 15.90 | 17.02 | 15.45 | 15.69 | 19921 | 322535 | -0.51 | -3.15% |
| 2008-05-09 | 15.06 | 16.61 | 14.90 | 16.20 | 32519 | 515284 | 1.20 | 8.00% |
| 2008-04-30 | 14.97 | 15.20 | 14.50 | 15.00 | 10434 | 153821 | -0.01 | -0.07% |
| 2008-04-25 | 14.68 | 15.50 | 12.66 | 15.01 | 20792 | 306324 | 1.20 | 8.69% |
| 2008-04-18 | 15.75 | 15.75 | 13.61 | 13.81 | 9069 | 134426 | -2.04 | -12.87% |
| 2008-04-11 | 14.00 | 16.09 | 14.00 | 15.85 | 12810 | 197285 | 1.17 | 7.97% |
| 2008-04-03 | 17.49 | 17.50 | 13.56 | 14.68 | 9840 | 148679 | -3.01 | -17.02% |
| 2008-03-28 | 18.28 | 18.78 | 16.10 | 17.69 | 13417 | 233612 | -0.75 | -4.07% |
| 2008-03-21 | 21.01 | 21.40 | 16.62 | 18.44 | 17143 | 317190 | -3.02 | -14.07% |
| 2008-03-14 | 21.69 | 23.36 | 21.22 | 21.46 | 11562 | 254993 | -0.26 | -1.20% |
| 2008-03-07 | 21.50 | 22.40 | 21.00 | 21.72 | 12484 | 271378 | 0.22 | 1.02% |
| 2008-02-29 | 22.00 | 22.40 | 20.50 | 21.50 | 7878 | 168718 | -0.70 | -3.15% |
| 2008-02-22 | 23.15 | 23.98 | 21.89 | 22.20 | 10014 | 230304 | -0.58 | -2.55% |
| 2008-02-15 | 22.87 | 23.20 | 22.28 | 22.78 | 3108 | 70642 | 0.08 | 0.35% |
| 2008-02-05 | 21.10 | 22.96 | 21.10 | 22.70 | 4034 | 90212 | 1.75 | 8.35% |
| 2008-02-01 | 23.50 | 23.90 | 20.50 | 20.95 | 11301 | 250351 | -3.14 | -13.03% |
| 2008-01-25 | 24.80 | 25.30 | 21.00 | 24.09 | 22233 | 512944 | -0.81 | -3.25% |
| 2008-01-18 | 25.49 | 26.68 | 24.00 | 24.90 | 23473 | 603740 | -0.59 | -2.31% |
| 2008-01-11 | 26.88 | 27.00 | 24.51 | 25.49 | 23844 | 608766 | -1.04 | -3.92% |
| 2008-01-04 | 25.18 | 27.20 | 25.18 | 26.53 | 14045 | 369995 | 1.53 | 6.12% |
| 2007-12-28 | 24.30 | 26.49 | 24.19 | 25.00 | 22425 | 572316 | 0.81 | 3.35% |
| 2007-12-21 | 24.00 | 24.50 | 23.50 | 24.19 | 17548 | 420321 | 0.15 | 0.62% |
| 2007-12-14 | 21.19 | 24.60 | 21.00 | 24.04 | 28173 | 654495 | 2.66 | 12.44% |
| 2007-12-07 | 19.51 | 21.38 | 19.35 | 21.38 | 12113 | 248431 | 1.38 | 6.90% |
| 2007-11-30 | 20.00 | 20.59 | 19.18 | 20.00 | 6085 | 121117 | 0.09 | 0.45% |
| 2007-11-23 | 18.75 | 20.64 | 18.73 | 19.91 | 12504 | 249457 | 0.86 | 4.51% |
| 2007-11-16 | 20.13 | 20.48 | 18.71 | 19.05 | 11782 | 226950 | -1.08 | -5.37% |
| 2007-11-09 | 21.29 | 22.20 | 20.00 | 20.13 | 11184 | 235552 | -1.19 | -5.58% |
| 2007-11-02 | 21.12 | 23.66 | 20.01 | 21.32 | 20743 | 455146 | -0.32 | -1.48% |
| 2007-10-26 | 25.18 | 25.86 | 21.51 | 21.64 | 32690 | 778155 | -4.46 | -17.09% |
| 2007-10-18 | 22.51 | 28.05 | 22.51 | 26.10 | 89962 | 2298899 | 3.60 | 16.00% |
| 2007-10-12 | 23.18 | 24.79 | 21.51 | 22.50 | 30274 | 706103 | -0.43 | -1.88% |
| 2007-09-28 | 23.97 | 24.20 | 21.22 | 22.93 | 29023 | 653933 | -0.33 | -1.42% |
| 2007-09-21 | 20.85 | 23.30 | 20.44 | 23.26 | 55789 | 1215501 | 2.13 | 10.08% |
| 2007-09-14 | 19.65 | 21.13 | 18.00 | 21.13 | 49993 | 1010977 | 1.13 | 5.65% |
| 2007-09-07 | 19.03 | 20.77 | 18.76 | 20.00 | 52080 | 1045021 | 0.98 | 5.15% |
| 2007-08-31 | 19.72 | 19.96 | 18.31 | 19.02 | 24681 | 467904 | -0.68 | -3.45% |
| 2007-08-24 | 19.28 | 19.87 | 18.66 | 19.70 | 35370 | 682441 | 0.73 | 3.85% |
| 2007-08-17 | 20.10 | 20.88 | 18.30 | 18.97 | 42596 | 828522 | -1.38 | -6.78% |
| 2007-08-10 | 19.06 | 20.99 | 18.11 | 20.35 | 75955 | 1494148 | 1.29 | 6.77% |
| 2007-08-03 | 18.96 | 19.70 | 18.00 | 19.06 | 41130 | 782058 | -0.04 | -0.21% |
| 2007-07-27 | 17.42 | 19.30 | 17.42 | 19.10 | 51113 | 954611 | 1.49 | 8.46% |
| 2007-07-20 | 17.58 | 18.17 | 16.90 | 17.61 | 15089 | 262890 | -0.19 | -1.07% |
| 2007-07-13 | 16.89 | 18.29 | 16.20 | 17.80 | 30346 | 524402 | 1.10 | 6.59% |
| 2007-07-06 | 16.00 | 17.20 | 15.32 | 16.70 | 17116 | 280490 | 0.49 | 3.02% |
| 2007-06-29 | 16.30 | 16.73 | 15.01 | 16.21 | 28623 | 459210 | 0.01 | 0.06% |
| 2007-06-22 | 17.98 | 18.63 | 16.05 | 16.20 | 48081 | 851897 | -1.34 | -7.64% |
| 2007-06-15 | 17.75 | 18.85 | 17.32 | 17.54 | 50694 | 914399 | 0.00 | 0.00% |
| 2007-06-08 | 16.25 | 18.11 | 14.10 | 17.54 | 80228 | 1301008 | 1.61 | 10.11% |
| 2007-06-01 | 19.27 | 20.19 | 15.55 | 15.93 | 92756 | 1660469 | -3.57 | -18.31% |
| 2007-05-25 | 23.77 | 24.98 | 17.50 | 19.50 | 71458 | 1588319 | -4.96 | -20.28% |
| 2007-05-18 | 22.22 | 24.49 | 21.41 | 24.46 | 57524 | 1309407 | 2.26 | 10.18% |
| 2007-05-11 | 21.94 | 22.88 | 20.80 | 22.20 | 60092 | 1300611 | 0.10 | 0.45% |
| 2007-04-27 | 21.33 | 22.22 | 20.20 | 22.10 | 81953 | 1758847 | 0.15 | 0.68% |
| 2007-04-20 | 20.00 | 21.95 | 19.40 | 21.95 | 66291 | 1381294 | 1.95 | 9.75% |
| 2007-04-13 | 19.22 | 20.67 | 18.60 | 20.00 | 58575 | 1157745 | 0.84 | 4.38% |
| 2007-04-06 | 18.19 | 19.50 | 18.18 | 19.16 | 44137 | 829308 | 1.19 | 6.62% |
| 2007-03-30 | 17.65 | 18.79 | 17.55 | 17.97 | 49563 | 900965 | 0.21 | 1.18% |
| 2007-03-23 | 17.12 | 18.09 | 16.92 | 17.76 | 42093 | 746529 | 0.18 | 1.02% |
| 2007-03-16 | 17.47 | 18.30 | 16.90 | 17.58 | 54372 | 952303 | 0.26 | 1.50% |
| 2007-03-09 | 16.58 | 17.70 | 16.30 | 17.32 | 37538 | 642087 | 0.70 | 4.21% |
| 2007-03-02 | 17.16 | 18.58 | 16.20 | 16.62 | 58562 | 1003628 | -0.58 | -3.37% |
| 2007-02-16 | 16.00 | 17.50 | 15.89 | 17.20 | 45753 | 759166 | 1.25 | 7.84% |
| 2007-02-09 | 15.38 | 16.28 | 15.32 | 15.95 | 30772 | 488246 | 0.56 | 3.64% |
| 2007-02-02 | 15.61 | 16.18 | 15.00 | 15.39 | 36446 | 569043 | -0.17 | -1.09% |
| 2007-01-26 | 16.40 | 16.89 | 14.91 | 15.56 | 70018 | 1134953 | -0.73 | -4.48% |
| 2007-01-19 | 14.38 | 16.47 | 14.30 | 16.29 | 73372 | 1136974 | 1.89 | 13.12% |
| 2007-01-12 | 14.29 | 15.34 | 14.20 | 14.40 | 52317 | 780023 | 0.08 | 0.56% |
| 2007-01-05 | 14.20 | 14.32 | 13.91 | 14.32 | 8739 | 123011 | 0.31 | 2.21% |
| 2006-12-29 | 14.23 | 14.43 | 13.86 | 14.01 | 21974 | 309947 | -0.23 | -1.61% |
| 2006-12-22 | 14.50 | 14.86 | 14.14 | 14.24 | 41560 | 602900 | -0.16 | -1.11% |
| 2006-12-15 | 13.87 | 14.49 | 13.87 | 14.40 | 19638 | 280421 | 0.22 | 1.55% |
| 2006-12-08 | 14.46 | 15.33 | 14.17 | 14.18 | 57669 | 858504 | -0.30 | -2.07% |
| 2006-12-01 | 14.34 | 14.72 | 14.06 | 14.48 | 32845 | 475981 | 0.09 | 0.62% |
